First Guaranty Bancshares Inc (FGBIP)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 18.583 | -1.6 | -7.94 | 20.03 | 20.03 | 18.583 | 4886 |
| 1740440100 | 20.1859 | 0.22 | 1.08 | 19.72 | 20.1859 | 19.72 | 2970 |
| 1740180900 | 19.97 | -0.42 | -2.06 | 20.41 | 20.41 | 19.97 | 1851 |
| 1740094500 | 20.39 | 0 | 0.00 | 20.39 | 20.39 | 20.39 | 198 |
| 1740008100 | 20.39 | 0.2 | 0.99 | 20.21 | 20.39 | 20.14 | 2098 |
| 1739921700 | 20.19 | 0.08 | 0.40 | 20.29 | 20.29 | 20.19 | 3138 |
| 1739576100 | 20.11 | -0.54 | -2.62 | 20.1139 | 20.1139 | 20.11 | 349 |
| 1739489700 | 20.65 | -0.21 | -0.98 | 21.05 | 21.2501 | 19.98 | 3838 |
| 1739403300 | 20.8553 | -0.17 | -0.83 | 21 | 21.24 | 20.8553 | 1122 |
| 1739316900 | 21.03 | -0.27 | -1.25 | 21.29 | 21.44 | 20.86 | 3081 |
| 1739230500 | 21.2968 | 0.02 | 0.08 | 21.3 | 21.45 | 21.2968 | 841 |
| 1738971300 | 21.28 | 0.01 | 0.05 | 21.4748 | 21.4748 | 21.28 | 1665 |
| 1738884900 | 21.27 | -0.32 | -1.48 | 21.59 | 21.62 | 21.27 | 1275 |
| 1738798500 | 21.59 | 0.11 | 0.50 | 21.42 | 21.59 | 21.42 | 158 |
| 1738712100 | 21.483 | -0.11 | -0.50 | 21.55 | 21.55 | 21.483 | 252 |
| 1738625700 | 21.59 | 0.32 | 1.50 | 20.95 | 21.8 | 20.41 | 10426 |
| 1738366500 | 21.27 | -0.29 | -1.34 | 21.52 | 21.55 | 21.27 | 2283 |
| 1738280100 | 21.5596 | -0.12 | -0.56 | 21.68 | 21.68 | 21.36 | 2045 |
| 1738193700 | 21.68 | 0.01 | 0.05 | 21.7 | 21.7 | 21.31 | 2982 |
| 1738107300 | 21.67 | -0.1 | -0.48 | 21.7 | 21.88 | 21.3 | 3292 |
| 1738020900 | 21.7748 | -0.06 | -0.28 | 21.62 | 21.7914 | 21.62 | 1258 |
| 1737761700 | 21.835 | 0.76 | 3.58 | 21.57 | 22.51 | 21.2727 | 22951 |
| 1737675300 | 21.08 | 0 | 0.00 | 21.08 | 21.08 | 21.08 | 0 |
| 1737588900 | 21.08 | 1.27 | 6.42 | 19.94 | 21.72 | 19.94 | 10217 |
| 1737502500 | 19.8079 | 0.21 | 1.06 | 19.62 | 20.05 | 19.62 | 4851 |
| 1737156900 | 19.6 | 0.35 | 1.82 | 19.25 | 20.1039 | 19.25 | 4448 |
| 1737070500 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 3 |
| 1736984100 | 19.25 | 0.3 | 1.58 | 19.02 | 19.56 | 18.82 | 7093 |
| 1736897700 | 18.95 | -0.4 | -2.07 | 19.1 | 19.48 | 18.8 | 14309 |
| 1736811300 | 19.35 | -0.07 | -0.36 | 19.63 | 19.9 | 19.35 | 4087 |
| 1736552100 | 19.42 | -0.58 | -2.90 | 19.87 | 19.87 | 19.42 | 7836 |
| 1736379300 | 20 | 0.14 | 0.70 | 20.05 | 20.05 | 20 | 2027 |
| 1736292900 | 19.86 | 0 | 0.00 | 19.86 | 19.86 | 19.86 | 65 |
| 1736206500 | 19.86 | 0.07 | 0.35 | 20.2 | 20.2 | 19.86 | 1106 |
| 1735947300 | 19.7898 | 0 | 0.00 | 19.7898 | 19.7898 | 19.7898 | 40 |
| 1735860900 | 19.7898 | -0.24 | -1.20 | 19.7898 | 19.83 | 19.7898 | 121 |
| 1735688100 | 20.03 | 0.68 | 3.51 | 19.39 | 20.0499 | 19.39 | 1821 |
| 1735601700 | 19.35 | -0.03 | -0.15 | 19.35 | 19.46 | 19.35 | 1648 |
| 1735342500 | 19.38 | -0.12 | -0.62 | 19.08 | 19.58 | 18.55 | 27858 |
| 1735256100 | 19.5 | -0.56 | -2.79 | 20.1 | 20.15 | 19.35 | 11721 |
| 1735077840 | 20.06 | 0.03 | 0.15 | 20.3 | 20.3 | 20.06 | 1016 |
| 1734996900 | 20.0296 | -0.47 | -2.27 | 20.32 | 20.4 | 19.95 | 9904 |
| 1734737700 | 20.495 | 0.16 | 0.78 | 20.17 | 20.6874 | 20.17 | 4156 |
| 1734651300 | 20.3361 | -0.17 | -0.85 | 20.47 | 20.47 | 20.2375 | 6209 |
| 1734564900 | 20.51 | -0.13 | -0.63 | 20.6 | 20.6001 | 20.51 | 1898 |
| 1734478500 | 20.64 | -0.36 | -1.71 | 20.8 | 20.8 | 20.64 | 1126 |
| 1734392100 | 21 | -0.24 | -1.13 | 21.03 | 21.038 | 20.8915 | 1720 |
| 1734132900 | 21.24 | 0 | 0.00 | 21.21 | 21.3054 | 20.25 | 9136 |
| 1734046500 | 21.24 | -0.16 | -0.75 | 21.41 | 21.55 | 19.8201 | 5023 |
| 1733960100 | 21.4 | -0.11 | -0.51 | 21.45 | 21.4738 | 21.4 | 3155 |
| 1733873700 | 21.51 | -0.14 | -0.65 | 21.66 | 21.66 | 21.51 | 2710 |
| 1733787300 | 21.65 | 0 | 0.02 | 21.65 | 21.65 | 21.65 | 255 |
| 1733528100 | 21.6462 | -0.05 | -0.22 | 21.66 | 21.66 | 21.62 | 1209 |
| 1733441700 | 21.6947 | -0.15 | -0.71 | 21.87 | 21.87 | 21.6947 | 1381 |
| 1733355300 | 21.8493 | -0.04 | -0.18 | 21.76 | 21.87 | 21.76 | 1674 |
| 1733268900 | 21.8881 | 0.14 | 0.63 | 21.78 | 21.8881 | 21.78 | 680 |
| 1733182500 | 21.75 | -0.12 | -0.55 | 21.75 | 21.75 | 21.75 | 426 |
| 1732917840 | 21.87 | 0.12 | 0.55 | 21.7 | 21.88 | 21.5802 | 3913 |
| 1732750500 | 21.75 | 0.15 | 0.69 | 21.7 | 21.75 | 21.7 | 300 |
| 1732664100 | 21.6 | -0.1 | -0.46 | 21.66 | 21.66 | 21.6 | 392 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
